NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.13
-0.00010000 (-0.0024%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Tuesday, 23rd Apr 2024 ELSE stock ended at $4.13. This is 0.0024% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.484% from a day low at $4.13 to a day high of $4.15. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $4.26 | $4.26 | $4.26 | $4.26 | 1 250 |
| Jul 06, 2023 | $4.26 | $4.28 | $4.27 | $4.28 | 941 |
| Jul 05, 2023 | $4.31 | $4.42 | $4.28 | $4.28 | 2 586 |
| Jul 03, 2023 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| Jun 30, 2023 | $4.45 | $4.45 | $4.44 | $4.44 | 1 457 |
| Jun 29, 2023 | $4.32 | $4.37 | $4.32 | $4.37 | 200 |
| Jun 28, 2023 | $4.32 | $4.37 | $4.32 | $4.33 | 1 547 |
| Jun 27, 2023 | $4.44 | $4.45 | $4.33 | $4.34 | 1 461 |
| Jun 26, 2023 | $4.33 | $4.47 | $4.40 | $4.41 | 1 630 |
| Jun 23, 2023 | $4.30 | $4.45 | $4.30 | $4.30 | 242 |
| Jun 22, 2023 | $4.43 | $4.42 | $4.34 | $4.34 | 1 797 |
| Jun 21, 2023 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| Jun 20, 2023 | $4.42 | $4.46 | $4.39 | $4.44 | 1 543 |
| Jun 16, 2023 | $4.41 | $4.42 | $4.41 | $4.41 | 543 |
| Jun 15, 2023 | $4.47 | $4.52 | $4.40 | $4.42 | 3 122 |
| Jun 14, 2023 | $4.45 | $4.55 | $4.33 | $4.55 | 4 642 |
| Jun 13, 2023 | $4.65 | $4.65 | $4.30 | $4.31 | 1 280 |
| Jun 12, 2023 | $4.40 | $4.40 | $4.35 | $4.35 | 330 |
| Jun 09, 2023 | $4.34 | $4.34 | $4.31 | $4.31 | 723 |
| Jun 08, 2023 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| Jun 07, 2023 | $4.40 | $4.40 | $4.35 | $4.35 | 1 416 |
| Jun 06, 2023 | $4.31 | $4.38 | $4.29 | $4.30 | 8 297 |
| Jun 05, 2023 | $4.25 | $4.45 | $4.25 | $4.31 | 9 074 |
| Jun 02, 2023 | $4.41 | $4.57 | $4.38 | $4.38 | 1 876 |
| Jun 01, 2023 | $4.45 | $4.51 | $4.38 | $4.38 | 980 |
